北陸電力の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2015/01/30 | 1,600 | 1,702 | 1,599 | 1,671 | +90 | +5.7% | 1,416,800 |
2015/01/29 | 1,567 | 1,595 | 1,567 | 1,581 | -4 | -0.3% | 410,600 |
2015/01/28 | 1,533 | 1,596 | 1,532 | 1,585 | +36 | +2.3% | 693,300 |
2015/01/27 | 1,516 | 1,549 | 1,505 | 1,549 | +38 | +2.5% | 668,900 |
2015/01/26 | 1,511 | 1,513 | 1,497 | 1,511 | -12 | -0.8% | 253,100 |
2015/01/23 | 1,523 | 1,530 | 1,507 | 1,523 | +16 | +1.1% | 320,800 |
2015/01/22 | 1,520 | 1,523 | 1,498 | 1,507 | -24 | -1.6% | 485,100 |
2015/01/21 | 1,554 | 1,556 | 1,514 | 1,531 | -16 | -1% | 489,500 |
2015/01/20 | 1,539 | 1,560 | 1,533 | 1,547 | +9 | +0.6% | 723,100 |
2015/01/19 | 1,513 | 1,541 | 1,513 | 1,538 | +28 | +1.9% | 454,100 |
2015/01/16 | 1,473 | 1,510 | 1,472 | 1,510 | +3 | +0.2% | 509,200 |
2015/01/15 | 1,483 | 1,511 | 1,477 | 1,507 | +29 | +2% | 471,700 |
2015/01/14 | 1,475 | 1,499 | 1,473 | 1,478 | -16 | -1.1% | 377,400 |
2015/01/13 | 1,487 | 1,496 | 1,463 | 1,494 | -3 | -0.2% | 484,600 |
2015/01/09 | 1,503 | 1,513 | 1,490 | 1,497 | -2 | -0.1% | 463,400 |
2015/01/08 | 1,480 | 1,525 | 1,478 | 1,499 | +38 | +2.6% | 805,400 |
2015/01/07 | 1,466 | 1,486 | 1,457 | 1,461 | -17 | -1.2% | 493,900 |
2015/01/06 | 1,506 | 1,507 | 1,478 | 1,478 | -47 | -3.1% | 632,400 |
2015/01/05 | 1,540 | 1,548 | 1,522 | 1,525 | -15 | -1% | 379,700 |
2014/12/30 | 1,574 | 1,574 | 1,540 | 1,540 | -22 | -1.4% | 363,900 |
2014/12/29 | 1,555 | 1,578 | 1,538 | 1,562 | +5 | +0.3% | 419,800 |
2014/12/26 | 1,538 | 1,560 | 1,536 | 1,557 | +19 | +1.2% | 234,300 |
2014/12/25 | 1,556 | 1,563 | 1,532 | 1,538 | -17 | -1.1% | 346,500 |
2014/12/24 | 1,554 | 1,564 | 1,548 | 1,555 | +12 | +0.8% | 414,400 |
2014/12/22 | 1,541 | 1,551 | 1,534 | 1,543 | ±0 | ±0% | 341,300 |
2014/12/19 | 1,537 | 1,557 | 1,522 | 1,543 | +19 | +1.2% | 606,600 |
2014/12/18 | 1,520 | 1,547 | 1,496 | 1,524 | +26 | +1.7% | 771,600 |
2014/12/17 | 1,494 | 1,511 | 1,490 | 1,498 | +4 | +0.3% | 517,300 |
2014/12/16 | 1,496 | 1,517 | 1,492 | 1,494 | -11 | -0.7% | 501,200 |
2014/12/15 | 1,523 | 1,536 | 1,505 | 1,505 | -33 | -2.1% | 467,000 |
2014/12/12 | 1,519 | 1,554 | 1,519 | 1,538 | +6 | +0.4% | 844,000 |
2014/12/11 | 1,530 | 1,545 | 1,521 | 1,532 | -34 | -2.2% | 513,900 |
2014/12/10 | 1,565 | 1,596 | 1,558 | 1,566 | -17 | -1.1% | 454,500 |
2014/12/09 | 1,550 | 1,584 | 1,550 | 1,583 | +13 | +0.8% | 388,800 |
2014/12/08 | 1,580 | 1,592 | 1,568 | 1,570 | -10 | -0.6% | 412,500 |
2014/12/05 | 1,569 | 1,581 | 1,566 | 1,580 | +12 | +0.8% | 481,500 |
2014/12/04 | 1,570 | 1,586 | 1,562 | 1,568 | +13 | +0.8% | 427,500 |
2014/12/03 | 1,548 | 1,576 | 1,546 | 1,555 | -4 | -0.3% | 435,300 |
2014/12/02 | 1,522 | 1,562 | 1,520 | 1,559 | +37 | +2.4% | 684,000 |
2014/12/01 | 1,520 | 1,548 | 1,517 | 1,522 | +3 | +0.2% | 418,100 |
2014/11/28 | 1,507 | 1,530 | 1,505 | 1,519 | +12 | +0.8% | 446,200 |
2014/11/27 | 1,543 | 1,547 | 1,507 | 1,507 | -43 | -2.8% | 443,600 |
2014/11/26 | 1,545 | 1,569 | 1,541 | 1,550 | -7 | -0.4% | 404,600 |
2014/11/25 | 1,580 | 1,590 | 1,538 | 1,557 | -3 | -0.2% | 971,600 |
2014/11/21 | 1,560 | 1,570 | 1,534 | 1,560 | +6 | +0.4% | 596,600 |
2014/11/20 | 1,568 | 1,589 | 1,553 | 1,554 | -18 | -1.1% | 419,900 |
2014/11/19 | 1,568 | 1,584 | 1,561 | 1,572 | +14 | +0.9% | 511,800 |
2014/11/18 | 1,542 | 1,565 | 1,536 | 1,558 | +37 | +2.4% | 399,400 |
2014/11/17 | 1,560 | 1,566 | 1,520 | 1,521 | -54 | -3.4% | 561,300 |
2014/11/14 | 1,560 | 1,575 | 1,551 | 1,575 | +35 | +2.3% | 532,000 |
2401~
2450
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「北陸電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
北陸電 | 89,100円 | +5.8% | -44.4% | 1.96% | 4.14倍 | 0.54倍 |
|
北陸3県に供給。志賀原発2基が11年から停止続く。現在は石炭火力主体。水力比率も高い |
中国電 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52倍 |
|
石炭火力約4割と高い。電源は瀬戸内集中。原発は島根に3基目建設、上関原発は準備工事中断 |
四国電 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
北海電 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発1~3号機の再稼働目指す |
メタウォーター | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68倍 | 1.06倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が8割超 |
市場注目の銘柄
チャート関連のコラム